KissMeData/009900/price/prices-20240301.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240329	160242	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15310	-320	5	-2.05	3224991320	209279	103.63	15630	15630	15310	20300	10950	15630	15409.75	6.69	0	-70363	16090	15860	15730	15500	15370	15795	15435	262	4670	500	11870	10	1	52470133	8033	5.26	1.50	12	0.40	2909.00	10199.00	25700	20230704	-40.43	15120	20240307	1.26	19160	-20.09	20240102	15120	1.26	20240307	25700	-40.43	20230704	15120	1.26	20240307	2.43	N	009900	500	262 억		3508689	N	N	36	N	00	N
3	20240329	150243	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15340	-290	5	-1.86	2778553510	180130	89.20	15630	15630	15320	20300	10950	15630	15424.98	6.69	0	-56004	16090	15860	15730	15500	15370	15795	15435	262	4670	500	11870	10	1	52470133	8049	5.27	1.50	12	0.34	2909.00	10199.00	25700	20230704	-40.31	15120	20240307	1.46	19160	-19.94	20240102	15120	1.46	20240307	25700	-40.31	20230704	15120	1.46	20240307	2.43	N	009900	500	262 억		3508689	N	N	590	N	00	N
4	20240329	140241	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15390	-240	5	-1.54	2251618070	145803	72.20	15630	15630	15350	20300	10950	15630	15442.56	6.69	0	-45475	16090	15860	15730	15500	15370	15795	15435	262	4670	500	11870	10	1	52470133	8075	5.29	1.51	12	0.28	2909.00	10199.00	25700	20230704	-40.12	15120	20240307	1.79	19160	-19.68	20240102	15120	1.79	20240307	25700	-40.12	20230704	15120	1.79	20240307	2.43	N	009900	500	262 억		3508689	N	N	590	N	00	N
5	20240329	130240	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15380	-250	5	-1.60	1999402610	129394	64.07	15630	15630	15350	20300	10950	15630	15451.71	6.69	0	-42831	16090	15860	15730	15500	15370	15795	15435	262	4670	500	11870	10	1	52470133	8070	5.29	1.51	12	0.25	2909.00	10199.00	25700	20230704	-40.16	15120	20240307	1.72	19160	-19.73	20240102	15120	1.72	20240307	25700	-40.16	20230704	15120	1.72	20240307	2.43	N	009900	500	262 억		3508689	N	N	590	N	00	N
6	20240329	120240	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15390	-240	5	-1.54	1802381370	116581	57.73	15630	15630	15350	20300	10950	15630	15459.97	6.69	0	-40838	16090	15860	15730	15500	15370	15795	15435	262	4670	500	11870	10	1	52470133	8075	5.29	1.51	12	0.22	2909.00	10199.00	25700	20230704	-40.12	15120	20240307	1.79	19160	-19.68	20240102	15120	1.79	20240307	25700	-40.12	20230704	15120	1.79	20240307	2.43	N	009900	500	262 억		3508689	N	N	590	N	00	N
7	20240329	110238	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15480	-150	5	-0.96	1026425290	66233	32.80	15630	15630	15460	20300	10950	15630	15496.69	6.69	0	-11753	16090	15860	15730	15500	15370	15795	15435	262	4670	500	11870	10	1	52470133	8122	5.32	1.52	12	0.13	2909.00	10199.00	25700	20230704	-39.77	15120	20240307	2.38	19160	-19.21	20240102	15120	2.38	20240307	25700	-39.77	20230704	15120	2.38	20240307	2.43	N	009900	500	262 억		3508689	N	N	590	N	00	N
8	20240329	100239	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15470	-160	5	-1.02	736801060	47533	23.54	15630	15630	15460	20300	10950	15630	15500.15	6.69	0	-9039	16090	15860	15730	15500	15370	15795	15435	262	4670	500	11870	10	1	52470133	8117	5.32	1.52	12	0.09	2909.00	10199.00	25700	20230704	-39.81	15120	20240307	2.31	19160	-19.26	20240102	15120	2.31	20240307	25700	-39.81	20230704	15120	2.31	20240307	2.43	N	009900	500	262 억		3508689	N	N	590	N	00	N
9	20240329	090236	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15530	-100	5	-0.64	98485540	6317	3.13	15630	15630	15530	20300	10950	15630	15588.93	6.69	0	-3829	16090	15860	15730	15500	15370	15795	15435	262	4670	500	11870	10	1	52470133	8149	5.34	1.52	12	0.01	2909.00	10199.00	25700	20230704	-39.57	15120	20240307	2.71	19160	-18.95	20240102	15120	2.71	20240307	25700	-39.57	20230704	15120	2.71	20240307	2.43	N	009900	500	262 억		3508689	N	N	590	N	00	N
10	20240328	160239	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15630	-190	5	-1.20	3145602200	200464	89.20	15880	15960	15600	20550	11080	15820	15691.66	6.69	0	-36575	16113	15966	15693	15546	15273	16040	15620	262	4730	500	12020	10	1	52470133	8201	5.37	1.53	12	0.38	2909.00	10199.00	25700	20230704	-39.18	15120	20240307	3.37	19160	-18.42	20240102	15120	3.37	20240307	25700	-39.18	20230704	15120	3.37	20240307	2.44	N	009900	500	262 억		3509320	N	N	590	N	00	N
11	20240328	150242	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15620	-200	5	-1.26	2956539380	188372	83.82	15880	15960	15600	20550	11080	15820	15695.22	6.69	0	-37532	16113	15966	15693	15546	15273	16040	15620	262	4730	500	12020	10	1	52470133	8196	5.37	1.53	12	0.36	2909.00	10199.00	25700	20230704	-39.22	15120	20240307	3.31	19160	-18.48	20240102	15120	3.31	20240307	25700	-39.22	20230704	15120	3.31	20240307	2.44	N	009900	500	262 억		3509320	N	N	745	N	00	N
12	20240328	140238	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15610	-210	5	-1.33	2528806270	160968	71.63	15880	15960	15600	20550	11080	15820	15709.99	6.69	0	-29027	16113	15966	15693	15546	15273	16040	15620	262	4730	500	12020	10	1	52470133	8191	5.37	1.53	12	0.31	2909.00	10199.00	25700	20230704	-39.26	15120	20240307	3.24	19160	-18.53	20240102	15120	3.24	20240307	25700	-39.26	20230704	15120	3.24	20240307	2.44	N	009900	500	262 억		3509320	N	N	745	N	00	N
13	20240328	130238	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15640	-180	5	-1.14	1974316260	125484	55.84	15880	15960	15620	20550	11080	15820	15733.61	6.69	0	-16008	16113	15966	15693	15546	15273	16040	15620	262	4730	500	12020	10	1	52470133	8206	5.38	1.53	12	0.24	2909.00	10199.00	25700	20230704	-39.14	15120	20240307	3.44	19160	-18.37	20240102	15120	3.44	20240307	25700	-39.14	20230704	15120	3.44	20240307	2.44	N	009900	500	262 억		3509320	N	N	745	N	00	N
14	20240328	120240	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15660	-160	5	-1.01	1628160180	103381	46.00	15880	15960	15620	20550	11080	15820	15749.12	6.69	0	-8931	16113	15966	15693	15546	15273	16040	15620	262	4730	500	12020	10	1	52470133	8217	5.38	1.54	12	0.20	2909.00	10199.00	25700	20230704	-39.07	15120	20240307	3.57	19160	-18.27	20240102	15120	3.57	20240307	25700	-39.07	20230704	15120	3.57	20240307	2.44	N	009900	500	262 억		3509320	N	N	745	N	00	N
15	20240328	110238	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15650	-170	5	-1.07	1444720770	91658	40.79	15880	15960	15620	20550	11080	15820	15762.08	6.69	0	-8465	16113	15966	15693	15546	15273	16040	15620	262	4730	500	12020	10	1	52470133	8212	5.38	1.53	12	0.17	2909.00	10199.00	25700	20230704	-39.11	15120	20240307	3.51	19160	-18.32	20240102	15120	3.51	20240307	25700	-39.11	20230704	15120	3.51	20240307	2.44	N	009900	500	262 억		3509320	N	N	745	N	00	N
16	20240328	100242	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15770	-50	5	-0.32	804472870	50831	22.62	15880	15960	15770	20550	11080	15820	15826.42	6.69	0	-17010	16113	15966	15693	15546	15273	16040	15620	262	4730	500	12020	10	1	52470133	8275	5.42	1.55	12	0.10	2909.00	10199.00	25700	20230704	-38.64	15120	20240307	4.30	19160	-17.69	20240102	15120	4.30	20240307	25700	-38.64	20230704	15120	4.30	20240307	2.44	N	009900	500	262 억		3509320	N	N	745	N	00	N
17	20240328	090243	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15850	30	2	0.19	227107860	14293	6.36	15880	15960	15850	20550	11080	15820	15889.45	6.69	0	-9578	16113	15966	15693	15546	15273	16040	15620	262	4730	500	12020	10	1	52470133	8317	5.45	1.55	12	0.03	2909.00	10199.00	25700	20230704	-38.33	15120	20240307	4.83	19160	-17.28	20240102	15120	4.83	20240307	25700	-38.33	20230704	15120	4.83	20240307	2.44	N	009900	500	262 억		3509320	N	N	745	N	00	N
18	20240327	160242	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15820	360	2	2.33	3480052930	221560	145.03	15460	15840	15420	20050	10830	15460	15706.93	6.34	0	33008	15693	15576	15513	15396	15333	15545	15365	262	4590	500	11740	10	1	52470133	8301	5.44	1.55	12	0.42	2909.00	10199.00	25700	20230704	-38.44	15120	20240307	4.63	19160	-17.43	20240102	15120	4.63	20240307	25700	-38.44	20230704	15120	4.63	20240307	2.43	N	009900	500	262 억		3324511	N	N	745	N	00	N
19	20240327	150240	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15800	340	2	2.20	3248292280	206899	135.43	15460	15840	15420	20050	10830	15460	15699.89	6.34	0	33978	15693	15576	15513	15396	15333	15545	15365	262	4590	500	11740	10	1	52470133	8290	5.43	1.55	12	0.39	2909.00	10199.00	25700	20230704	-38.52	15120	20240307	4.50	19160	-17.54	20240102	15120	4.50	20240307	25700	-38.52	20230704	15120	4.50	20240307	2.43	N	009900	500	262 억		3324511	N	N	4	N	00	N
20	20240327	140243	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15780	320	2	2.07	2725088070	173774	113.75	15460	15840	15420	20050	10830	15460	15681.79	6.34	0	32831	15693	15576	15513	15396	15333	15545	15365	262	4590	500	11740	10	1	52470133	8280	5.42	1.55	12	0.33	2909.00	10199.00	25700	20230704	-38.60	15120	20240307	4.37	19160	-17.64	20240102	15120	4.37	20240307	25700	-38.60	20230704	15120	4.37	20240307	2.43	N	009900	500	262 억		3324511	N	N	4	N	00	N
21	20240327	130243	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15740	280	2	1.81	2250617190	143677	94.05	15460	15840	15420	20050	10830	15460	15664.42	6.34	0	23548	15693	15576	15513	15396	15333	15545	15365	262	4590	500	11740	10	1	52470133	8259	5.41	1.54	12	0.27	2909.00	10199.00	25700	20230704	-38.75	15120	20240307	4.10	19160	-17.85	20240102	15120	4.10	20240307	25700	-38.75	20230704	15120	4.10	20240307	2.43	N	009900	500	262 억		3324511	N	N	4	N	00	N
22	20240327	120242	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15720	260	2	1.68	1976898930	126289	82.67	15460	15840	15420	20050	10830	15460	15653.77	6.34	0	24387	15693	15576	15513	15396	15333	15545	15365	262	4590	500	11740	10	1	52470133	8248	5.40	1.54	12	0.24	2909.00	10199.00	25700	20230704	-38.83	15120	20240307	3.97	19160	-17.95	20240102	15120	3.97	20240307	25700	-38.83	20230704	15120	3.97	20240307	2.43	N	009900	500	262 억		3324511	N	N	4	N	00	N
23	20240327	110242	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15680	220	2	1.42	1748015160	111682	73.10	15460	15840	15420	20050	10830	15460	15651.72	6.34	0	23761	15693	15576	15513	15396	15333	15545	15365	262	4590	500	11740	10	1	52470133	8227	5.39	1.54	12	0.21	2909.00	10199.00	25700	20230704	-38.99	15120	20240307	3.70	19160	-18.16	20240102	15120	3.70	20240307	25700	-38.99	20230704	15120	3.70	20240307	2.43	N	009900	500	262 억		3324511	N	N	4	N	00	N
24	20240327	100239	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15590	130	2	0.84	668375560	43052	28.18	15460	15600	15420	20050	10830	15460	15524.84	6.34	0	3787	15693	15576	15513	15396	15333	15545	15365	262	4590	500	11740	10	1	52470133	8180	5.36	1.53	12	0.08	2909.00	10199.00	25700	20230704	-39.34	15120	20240307	3.11	19160	-18.63	20240102	15120	3.11	20240307	25700	-39.34	20230704	15120	3.11	20240307	2.43	N	009900	500	262 억		3324511	N	N	4	N	00	N
25	20240327	090244	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15500	40	2	0.26	87753180	5675	3.71	15460	15540	15420	20050	10830	15460	15463.12	6.34	0	-4042	15693	15576	15513	15396	15333	15545	15365	262	4590	500	11740	10	1	52470133	8133	5.33	1.52	12	0.01	2909.00	10199.00	25700	20230704	-39.69	15120	20240307	2.51	19160	-19.10	20240102	15120	2.51	20240307	25700	-39.69	20230704	15120	2.51	20240307	2.43	N	009900	500	262 억		3324511	N	N	4	N	00	N
26	20240326	160241	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15460	0	3	0.00	2355441360	151546	119.21	15540	15630	15450	20050	10830	15460	15542.77	6.28	0	29095	15720	15590	15420	15290	15120	15610	15310	262	4590	500	11740	10	1	52470133	8112	5.31	1.52	12	0.29	2909.00	10199.00	25700	20230704	-39.84	15120	20240307	2.25	19160	-19.31	20240102	15120	2.25	20240307	25700	-39.84	20230704	15120	2.25	20240307	2.42	N	009900	500	262 억		3292876	N	N	4	N	00	N
27	20240326	150240	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15470	10	2	0.06	2205514480	141852	111.59	15540	15630	15450	20050	10830	15460	15548.00	6.28	0	30472	15720	15590	15420	15290	15120	15610	15310	262	4590	500	11740	10	1	52470133	8117	5.32	1.52	12	0.27	2909.00	10199.00	25700	20230704	-39.81	15120	20240307	2.31	19160	-19.26	20240102	15120	2.31	20240307	25700	-39.81	20230704	15120	2.31	20240307	2.42	N	009900	500	262 억		3292876	N	N	273	N	00	N
28	20240326	140239	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15510	50	2	0.32	1812891250	116490	91.64	15540	15630	15480	20050	10830	15460	15562.63	6.28	0	32634	15720	15590	15420	15290	15120	15610	15310	262	4590	500	11740	10	1	52470133	8138	5.33	1.52	12	0.22	2909.00	10199.00	25700	20230704	-39.65	15120	20240307	2.58	19160	-19.05	20240102	15120	2.58	20240307	25700	-39.65	20230704	15120	2.58	20240307	2.42	N	009900	500	262 억		3292876	N	N	273	N	00	N
29	20240326	130238	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15500	40	2	0.26	1647647090	105827	83.25	15540	15630	15490	20050	10830	15460	15569.25	6.28	0	32845	15720	15590	15420	15290	15120	15610	15310	262	4590	500	11740	10	1	52470133	8133	5.33	1.52	12	0.20	2909.00	10199.00	25700	20230704	-39.69	15120	20240307	2.51	19160	-19.10	20240102	15120	2.51	20240307	25700	-39.69	20230704	15120	2.51	20240307	2.42	N	009900	500	262 억		3292876	N	N	273	N	00	N
30	20240326	120238	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15580	120	2	0.78	1302848160	83630	65.79	15540	15630	15520	20050	10830	15460	15578.72	6.28	0	33811	15720	15590	15420	15290	15120	15610	15310	262	4590	500	11740	10	1	52470133	8175	5.36	1.53	12	0.16	2909.00	10199.00	25700	20230704	-39.38	15120	20240307	3.04	19160	-18.68	20240102	15120	3.04	20240307	25700	-39.38	20230704	15120	3.04	20240307	2.42	N	009900	500	262 억		3292876	N	N	273	N	00	N
31	20240326	110235	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15530	70	2	0.45	1025876560	65870	51.82	15540	15630	15520	20050	10830	15460	15574.26	6.28	0	27829	15720	15590	15420	15290	15120	15610	15310	262	4590	500	11740	10	1	52470133	8149	5.34	1.52	12	0.13	2909.00	10199.00	25700	20230704	-39.57	15120	20240307	2.71	19160	-18.95	20240102	15120	2.71	20240307	25700	-39.57	20230704	15120	2.71	20240307	2.42	N	009900	500	262 억		3292876	N	N	273	N	00	N
32	20240326	100239	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15610	150	2	0.97	715712510	45953	36.15	15540	15630	15520	20050	10830	15460	15574.88	6.28	0	23578	15720	15590	15420	15290	15120	15610	15310	262	4590	500	11740	10	1	52470133	8191	5.37	1.53	12	0.09	2909.00	10199.00	25700	20230704	-39.26	15120	20240307	3.24	19160	-18.53	20240102	15120	3.24	20240307	25700	-39.26	20230704	15120	3.24	20240307	2.42	N	009900	500	262 억		3292876	N	N	273	N	00	N
33	20240326	090238	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15590	130	2	0.84	137115480	8815	6.93	15540	15620	15530	20050	10830	15460	15554.79	6.28	0	6112	15720	15590	15420	15290	15120	15610	15310	262	4590	500	11740	10	1	52470133	8180	5.36	1.53	12	0.02	2909.00	10199.00	25700	20230704	-39.34	15120	20240307	3.11	19160	-18.63	20240102	15120	3.11	20240307	25700	-39.34	20230704	15120	3.11	20240307	2.42	N	009900	500	262 억		3292876	N	N	273	N	00	N
34	20240325	160244	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15460	10	2	0.06	1942435670	126328	95.34	15460	15550	15250	20050	10820	15450	15375.91	6.25	0	12112	15730	15590	15510	15370	15290	15550	15330	262	4600	500	11740	10	1	52470133	8112	9.46	2.11	12	0.24	1634.00	7315.00	25700	20230704	-39.84	15120	20240307	2.25	19160	-19.31	20240102	15120	2.25	20240307	25700	-39.84	20230704	15120	2.25	20240307	2.41	N	009900	500	262 억		3277647	N	N	273	N	00	N
35	20240325	150246	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15390	-60	5	-0.39	1776403230	115568	87.22	15460	15550	15250	20050	10820	15450	15371.06	6.25	0	11805	15730	15590	15510	15370	15290	15550	15330	262	4600	500	11740	10	1	52470133	8075	9.42	2.10	12	0.22	1634.00	7315.00	25700	20230704	-40.12	15120	20240307	1.79	19160	-19.68	20240102	15120	1.79	20240307	25700	-40.12	20230704	15120	1.79	20240307	2.41	N	009900	500	262 억		3277647	N	N	638	N	00	N
36	20240325	140246	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15450	0	3	0.00	1494989900	97294	73.42	15460	15550	15250	20050	10820	15450	15365.69	6.25	0	9245	15730	15590	15510	15370	15290	15550	15330	262	4600	500	11740	10	1	52470133	8107	9.46	2.11	12	0.19	1634.00	7315.00	25700	20230704	-39.88	15120	20240307	2.18	19160	-19.36	20240102	15120	2.18	20240307	25700	-39.88	20230704	15120	2.18	20240307	2.41	N	009900	500	262 억		3277647	N	N	638	N	00	N
37	20240325	130246	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15470	20	2	0.13	1234780370	80457	60.72	15460	15550	15250	20050	10820	15450	15347.08	6.25	0	4301	15730	15590	15510	15370	15290	15550	15330	262	4600	500	11740	10	1	52470133	8117	9.47	2.11	12	0.15	1634.00	7315.00	25700	20230704	-39.81	15120	20240307	2.31	19160	-19.26	20240102	15120	2.31	20240307	25700	-39.81	20230704	15120	2.31	20240307	2.41	N	009900	500	262 억		3277647	N	N	638	N	00	N
38	20240325	120250	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15370	-80	5	-0.52	1077040240	70227	53.00	15460	15550	15250	20050	10820	15450	15336.55	6.25	0	3933	15730	15590	15510	15370	15290	15550	15330	262	4600	500	11740	10	1	52470133	8065	9.41	2.10	12	0.13	1634.00	7315.00	25700	20230704	-40.19	15120	20240307	1.65	19160	-19.78	20240102	15120	1.65	20240307	25700	-40.19	20230704	15120	1.65	20240307	2.41	N	009900	500	262 억		3277647	N	N	638	N	00	N
39	20240325	110246	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15440	-10	5	-0.06	989886660	64572	48.73	15460	15550	15250	20050	10820	15450	15329.97	6.25	0	1705	15730	15590	15510	15370	15290	15550	15330	262	4600	500	11740	10	1	52470133	8101	9.45	2.11	12	0.12	1634.00	7315.00	25700	20230704	-39.92	15120	20240307	2.12	19160	-19.42	20240102	15120	2.12	20240307	25700	-39.92	20230704	15120	2.12	20240307	2.41	N	009900	500	262 억		3277647	N	N	638	N	00	N
40	20240325	100245	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15320	-130	5	-0.84	816617770	53297	40.22	15460	15550	15250	20050	10820	15450	15322.02	6.25	0	-121	15730	15590	15510	15370	15290	15550	15330	262	4600	500	11740	10	1	52470133	8038	9.38	2.09	12	0.10	1634.00	7315.00	25700	20230704	-40.39	15120	20240307	1.32	19160	-20.04	20240102	15120	1.32	20240307	25700	-40.39	20230704	15120	1.32	20240307	2.41	N	009900	500	262 억		3277647	N	N	638	N	00	N
41	20240325	090249	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15480	30	2	0.19	36139490	2337	1.76	15460	15510	15460	20050	10820	15450	15464.05	6.25	0	-356	15730	15590	15510	15370	15290	15550	15330	262	4600	500	11740	10	1	52470133	8122	9.47	2.12	12	0.00	1634.00	7315.00	25700	20230704	-39.77	15120	20240307	2.38	19160	-19.21	20240102	15120	2.38	20240307	25700	-39.77	20230704	15120	2.38	20240307	2.41	N	009900	500	262 억		3277647	N	N	638	N	00	N
42	20240322	160245	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15450	-110	5	-0.71	2037795540	131531	57.52	15520	15650	15430	20200	10900	15560	15492.89	6.03	0	-32	15766	15662	15516	15412	15266	15715	15465	262	4640	500	11820	10	1	52470133	8107	9.46	2.11	12	0.25	1634.00	7315.00	25700	20230704	-39.88	15120	20240307	2.18	19160	-19.36	20240102	15120	2.18	20240307	25700	-39.88	20230704	15120	2.18	20240307	2.41	N	009900	500	262 억		3166078	N	N	638	N	00	N
43	20240322	150247	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15430	-130	5	-0.84	1870787520	120715	52.79	15520	15650	15430	20200	10900	15560	15497.56	6.03	0	1176	15766	15662	15516	15412	15266	15715	15465	262	4640	500	11820	10	1	52470133	8096	9.44	2.11	12	0.23	1634.00	7315.00	25700	20230704	-39.96	15120	20240307	2.05	19160	-19.47	20240102	15120	2.05	20240307	25700	-39.96	20230704	15120	2.05	20240307	2.41	N	009900	500	262 억		3166078	N	N	337	N	00	N
44	20240322	140245	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15470	-90	5	-0.58	1474231730	95046	41.56	15520	15650	15460	20200	10900	15560	15510.72	6.03	0	1601	15766	15662	15516	15412	15266	15715	15465	262	4640	500	11820	10	1	52470133	8117	9.47	2.11	12	0.18	1634.00	7315.00	25700	20230704	-39.81	15120	20240307	2.31	19160	-19.26	20240102	15120	2.31	20240307	25700	-39.81	20230704	15120	2.31	20240307	2.41	N	009900	500	262 억		3166078	N	N	337	N	00	N
45	20240322	130245	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15500	-60	5	-0.39	1170442970	75435	32.99	15520	15650	15460	20200	10900	15560	15515.91	6.03	0	3409	15766	15662	15516	15412	15266	15715	15465	262	4640	500	11820	10	1	52470133	8133	9.49	2.12	12	0.14	1634.00	7315.00	25700	20230704	-39.69	15120	20240307	2.51	19160	-19.10	20240102	15120	2.51	20240307	25700	-39.69	20230704	15120	2.51	20240307	2.41	N	009900	500	262 억		3166078	N	N	337	N	00	N
46	20240322	120245	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15500	-60	5	-0.39	993724650	64046	28.01	15520	15650	15460	20200	10900	15560	15515.80	6.03	0	95	15766	15662	15516	15412	15266	15715	15465	262	4640	500	11820	10	1	52470133	8133	9.49	2.12	12	0.12	1634.00	7315.00	25700	20230704	-39.69	15120	20240307	2.51	19160	-19.10	20240102	15120	2.51	20240307	25700	-39.69	20230704	15120	2.51	20240307	2.41	N	009900	500	262 억		3166078	N	N	337	N	00	N
47	20240322	110246	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15460	-100	5	-0.64	767092050	49426	21.61	15520	15650	15460	20200	10900	15560	15520.01	6.03	0	-7359	15766	15662	15516	15412	15266	15715	15465	262	4640	500	11820	10	1	52470133	8112	9.46	2.11	12	0.09	1634.00	7315.00	25700	20230704	-39.84	15120	20240307	2.25	19160	-19.31	20240102	15120	2.25	20240307	25700	-39.84	20230704	15120	2.25	20240307	2.41	N	009900	500	262 억		3166078	N	N	337	N	00	N
48	20240322	100247	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15550	-10	5	-0.06	451957800	29100	12.73	15520	15650	15480	20200	10900	15560	15531.20	6.03	0	-3015	15766	15662	15516	15412	15266	15715	15465	262	4640	500	11820	10	1	52470133	8159	9.52	2.13	12	0.06	1634.00	7315.00	25700	20230704	-39.49	15120	20240307	2.84	19160	-18.84	20240102	15120	2.84	20240307	25700	-39.49	20230704	15120	2.84	20240307	2.41	N	009900	500	262 억		3166078	N	N	337	N	00	N
49	20240322	090245	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15510	-50	5	-0.32	37601760	2424	1.06	15520	15560	15490	20200	10900	15560	15512.28	6.03	0	-1123	15766	15662	15516	15412	15266	15715	15465	262	4640	500	11820	10	1	52470133	8138	9.49	2.12	12	0.00	1634.00	7315.00	25700	20230704	-39.65	15120	20240307	2.58	19160	-19.05	20240102	15120	2.58	20240307	25700	-39.65	20230704	15120	2.58	20240307	2.41	N	009900	500	262 억		3166078	N	N	337	N	00	N
50	20240321	160244	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15560	250	2	1.63	3515321410	227195	108.29	15460	15620	15370	19900	10720	15310	15472.65	5.92	0	68346	15510	15410	15290	15190	15070	15460	15240	262	4590	500	11630	10	1	52470133	8164	9.52	2.13	12	0.43	1634.00	7315.00	25700	20230704	-39.46	15120	20240307	2.91	19160	-18.79	20240102	15120	2.91	20240307	25700	-39.46	20230704	15120	2.91	20240307	2.37	N	009900	500	262 억		3104949	N	N	337	N	00	N
51	20240321	150244	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15540	230	2	1.50	3234679600	209147	99.69	15460	15620	15370	19900	10720	15310	15466.06	5.92	0	63479	15510	15410	15290	15190	15070	15460	15240	262	4590	500	11630	10	1	52470133	8154	9.51	2.12	12	0.40	1634.00	7315.00	25700	20230704	-39.53	15120	20240307	2.78	19160	-18.89	20240102	15120	2.78	20240307	25700	-39.53	20230704	15120	2.78	20240307	2.37	N	009900	500	262 억		3104949	N	N	1	N	00	N
52	20240321	140244	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15490	180	2	1.18	2740323120	177256	84.49	15460	15620	15370	19900	10720	15310	15459.69	5.92	0	50371	15510	15410	15290	15190	15070	15460	15240	262	4590	500	11630	10	1	52470133	8128	9.48	2.12	12	0.34	1634.00	7315.00	25700	20230704	-39.73	15120	20240307	2.45	19160	-19.15	20240102	15120	2.45	20240307	25700	-39.73	20230704	15120	2.45	20240307	2.37	N	009900	500	262 억		3104949	N	N	1	N	00	N
53	20240321	130242	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15450	140	2	0.91	2234993890	144627	68.94	15460	15620	15370	19900	10720	15310	15453.50	5.92	0	36409	15510	15410	15290	15190	15070	15460	15240	262	4590	500	11630	10	1	52470133	8107	9.46	2.11	12	0.28	1634.00	7315.00	25700	20230704	-39.88	15120	20240307	2.18	19160	-19.36	20240102	15120	2.18	20240307	25700	-39.88	20230704	15120	2.18	20240307	2.37	N	009900	500	262 억		3104949	N	N	1	N	00	N
54	20240321	120243	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15400	90	2	0.59	1778550160	115044	54.84	15460	15620	15370	19900	10720	15310	15459.74	5.92	0	20437	15510	15410	15290	15190	15070	15460	15240	262	4590	500	11630	10	1	52470133	8080	9.42	2.11	12	0.22	1634.00	7315.00	25700	20230704	-40.08	15120	20240307	1.85	19160	-19.62	20240102	15120	1.85	20240307	25700	-40.08	20230704	15120	1.85	20240307	2.37	N	009900	500	262 억		3104949	N	N	1	N	00	N
55	20240321	110244	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15420	110	2	0.72	1474572530	95325	45.44	15460	15620	15370	19900	10720	15310	15468.90	5.92	0	16077	15510	15410	15290	15190	15070	15460	15240	262	4590	500	11630	10	1	52470133	8091	9.44	2.11	12	0.18	1634.00	7315.00	25700	20230704	-40.00	15120	20240307	1.98	19160	-19.52	20240102	15120	1.98	20240307	25700	-40.00	20230704	15120	1.98	20240307	2.37	N	009900	500	262 억		3104949	N	N	1	N	00	N
56	20240321	100244	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15440	130	2	0.85	1103234520	71257	33.97	15460	15620	15370	19900	10720	15310	15482.47	5.92	0	20260	15510	15410	15290	15190	15070	15460	15240	262	4590	500	11630	10	1	52470133	8101	9.45	2.11	12	0.14	1634.00	7315.00	25700	20230704	-39.92	15120	20240307	2.12	19160	-19.42	20240102	15120	2.12	20240307	25700	-39.92	20230704	15120	2.12	20240307	2.37	N	009900	500	262 억		3104949	N	N	1	N	00	N
57	20240321	090245	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15530	220	2	1.44	120139420	7755	3.70	15460	15570	15450	19900	10720	15310	15491.87	5.92	0	4570	15510	15410	15290	15190	15070	15460	15240	262	4590	500	11630	10	1	52470133	8149	9.50	2.12	12	0.01	1634.00	7315.00	25700	20230704	-39.57	15120	20240307	2.71	19160	-18.95	20240102	15120	2.71	20240307	25700	-39.57	20230704	15120	2.71	20240307	2.37	N	009900	500	262 억		3104949	N	N	1	N	00	N
58	20240320	160242	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15310	50	2	0.33	3157940240	207413	87.59	15300	15390	15170	19830	10690	15260	15225.04	5.86	0	18399	15746	15502	15356	15112	14966	15430	15040	262	4570	500	11590	10	1	52470133	8033	9.37	2.09	12	0.40	1634.00	7315.00	25700	20230704	-40.43	15120	20240307	1.26	19160	-20.09	20240102	15120	1.26	20240307	25700	-40.43	20230704	15120	1.26	20240307	2.37	N	009900	500	262 억		3075843	N	N	1	N	00	N
59	20240320	150242	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15220	-40	5	-0.26	2877917620	189048	79.83	15300	15390	15170	19830	10690	15260	15223.21	5.86	0	11032	15746	15502	15356	15112	14966	15430	15040	262	4570	500	11590	10	1	52470133	7986	9.31	2.08	12	0.36	1634.00	7315.00	25700	20230704	-40.78	15120	20240307	0.66	19160	-20.56	20240102	15120	0.66	20240307	25700	-40.78	20230704	15120	0.66	20240307	2.37	N	009900	500	262 억		3075843	N	N	1463	N	00	N
60	20240320	140245	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15190	-70	5	-0.46	2186059890	143579	60.63	15300	15390	15170	19830	10690	15260	15225.48	5.86	0	3045	15746	15502	15356	15112	14966	15430	15040	262	4570	500	11590	10	1	52470133	7970	9.30	2.08	12	0.27	1634.00	7315.00	25700	20230704	-40.89	15120	20240307	0.46	19160	-20.72	20240102	15120	0.46	20240307	25700	-40.89	20230704	15120	0.46	20240307	2.37	N	009900	500	262 억		3075843	N	N	1463	N	00	N
61	20240320	130246	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15200	-60	5	-0.39	1863971930	122384	51.68	15300	15390	15170	19830	10690	15260	15230.52	5.86	0	77	15746	15502	15356	15112	14966	15430	15040	262	4570	500	11590	10	1	52470133	7975	9.30	2.08	12	0.23	1634.00	7315.00	25700	20230704	-40.86	15120	20240307	0.53	19160	-20.67	20240102	15120	0.53	20240307	25700	-40.86	20230704	15120	0.53	20240307	2.37	N	009900	500	262 억		3075843	N	N	1463	N	00	N
62	20240320	120244	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15190	-70	5	-0.46	1600644490	105059	44.36	15300	15390	15170	19830	10690	15260	15235.67	5.86	0	-5172	15746	15502	15356	15112	14966	15430	15040	262	4570	500	11590	10	1	52470133	7970	9.30	2.08	12	0.20	1634.00	7315.00	25700	20230704	-40.89	15120	20240307	0.46	19160	-20.72	20240102	15120	0.46	20240307	25700	-40.89	20230704	15120	0.46	20240307	2.37	N	009900	500	262 억		3075843	N	N	1463	N	00	N
63	20240320	110243	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15200	-60	5	-0.39	1280057960	83951	35.45	15300	15390	15180	19830	10690	15260	15247.68	5.86	0	-5203	15746	15502	15356	15112	14966	15430	15040	262	4570	500	11590	10	1	52470133	7975	9.30	2.08	12	0.16	1634.00	7315.00	25700	20230704	-40.86	15120	20240307	0.53	19160	-20.67	20240102	15120	0.53	20240307	25700	-40.86	20230704	15120	0.53	20240307	2.37	N	009900	500	262 억		3075843	N	N	1463	N	00	N
64	20240320	100242	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15250	-10	5	-0.07	514502980	33608	14.19	15300	15390	15250	19830	10690	15260	15308.94	5.86	0	8079	15746	15502	15356	15112	14966	15430	15040	262	4570	500	11590	10	1	52470133	8002	9.33	2.08	12	0.06	1634.00	7315.00	25700	20230704	-40.66	15120	20240307	0.86	19160	-20.41	20240102	15120	0.86	20240307	25700	-40.66	20230704	15120	0.86	20240307	2.37	N	009900	500	262 억		3075843	N	N	1463	N	00	N
65	20240320	090241	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15300	40	2	0.26	31314200	2046	0.86	15300	15340	15300	19830	10690	15260	15305.08	5.86	0	1081	15746	15502	15356	15112	14966	15430	15040	262	4570	500	11590	10	1	52470133	8028	9.36	2.09	12	0.00	1634.00	7315.00	25700	20230704	-40.47	15120	20240307	1.19	19160	-20.15	20240102	15120	1.19	20240307	25700	-40.47	20230704	15120	1.19	20240307	2.37	N	009900	500	262 억		3075843	N	N	1463	N	00	N
66	20240319	160242	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15260	-210	5	-1.36	3616417870	235762	228.95	15490	15600	15210	20100	10830	15470	15339.39	5.89	0	-39873	15776	15622	15516	15362	15256	15570	15310	262	4630	500	11750	10	1	52470133	8007	9.34	2.09	12	0.45	1634.00	7315.00	25700	20230704	-40.62	15120	20240307	0.93	19160	-20.35	20240102	15120	0.93	20240307	25700	-40.62	20230704	15120	0.93	20240307	2.39	N	009900	500	262 억		3089423	N	N	1462	N	00	N
67	20240319	150243	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15240	-230	5	-1.49	3398450340	221476	215.08	15490	15600	15210	20100	10830	15470	15344.55	5.89	0	-41724	15776	15622	15516	15362	15256	15570	15310	262	4630	500	11750	10	1	52470133	7996	9.33	2.08	12	0.42	1634.00	7315.00	25700	20230704	-40.70	15120	20240307	0.79	19160	-20.46	20240102	15120	0.79	20240307	25700	-40.70	20230704	15120	0.79	20240307	2.39	N	009900	500	262 억		3089423	N	N	883	N	00	N
68	20240319	140243	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15230	-240	5	-1.55	2983476280	194243	188.63	15490	15600	15210	20100	10830	15470	15359.50	5.89	0	-50042	15776	15622	15516	15362	15256	15570	15310	262	4630	500	11750	10	1	52470133	7991	9.32	2.08	12	0.37	1634.00	7315.00	25700	20230704	-40.74	15120	20240307	0.73	19160	-20.51	20240102	15120	0.73	20240307	25700	-40.74	20230704	15120	0.73	20240307	2.39	N	009900	500	262 억		3089423	N	N	883	N	00	N
69	20240319	130230	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15220	-250	5	-1.62	2498957660	162432	157.74	15490	15600	15210	20100	10830	15470	15384.64	5.89	0	-51534	15776	15622	15516	15362	15256	15570	15310	262	4630	500	11750	10	1	52470133	7986	9.31	2.08	12	0.31	1634.00	7315.00	25700	20230704	-40.78	15120	20240307	0.66	19160	-20.56	20240102	15120	0.66	20240307	25700	-40.78	20230704	15120	0.66	20240307	2.39	N	009900	500	262 억		3089423	N	N	883	N	00	N
70	20240319	120243	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15360	-110	5	-0.71	1527977650	98975	96.12	15490	15600	15360	20100	10830	15470	15438.02	5.89	0	-25360	15776	15622	15516	15362	15256	15570	15310	262	4630	500	11750	10	1	52470133	8059	9.40	2.10	12	0.19	1634.00	7315.00	25700	20230704	-40.23	15120	20240307	1.59	19160	-19.83	20240102	15120	1.59	20240307	25700	-40.23	20230704	15120	1.59	20240307	2.39	N	009900	500	262 억		3089423	N	N	883	N	00	N
71	20240319	110243	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15410	-60	5	-0.39	1130784030	73162	71.05	15490	15600	15380	20100	10830	15470	15455.89	5.89	0	-25153	15776	15622	15516	15362	15256	15570	15310	262	4630	500	11750	10	1	52470133	8086	9.43	2.11	12	0.14	1634.00	7315.00	25700	20230704	-40.04	15120	20240307	1.92	19160	-19.57	20240102	15120	1.92	20240307	25700	-40.04	20230704	15120	1.92	20240307	2.39	N	009900	500	262 억		3089423	N	N	883	N	00	N
72	20240319	100243	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15380	-90	5	-0.58	806741500	52178	50.67	15490	15600	15380	20100	10830	15470	15461.33	5.89	0	-21849	15776	15622	15516	15362	15256	15570	15310	262	4630	500	11750	10	1	52470133	8070	9.41	2.10	12	0.10	1634.00	7315.00	25700	20230704	-40.16	15120	20240307	1.72	19160	-19.73	20240102	15120	1.72	20240307	25700	-40.16	20230704	15120	1.72	20240307	2.39	N	009900	500	262 억		3089423	N	N	883	N	00	N
73	20240319	090243	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15590	120	2	0.78	115617020	7456	7.24	15490	15600	15490	20100	10830	15470	15506.57	5.89	0	-1307	15776	15622	15516	15362	15256	15570	15310	262	4630	500	11750	10	1	52470133	8180	9.54	2.13	12	0.01	1634.00	7315.00	25700	20230704	-39.34	15120	20240307	3.11	19160	-18.63	20240102	15120	3.11	20240307	25700	-39.34	20230704	15120	3.11	20240307	2.39	N	009900	500	262 억		3089423	N	N	883	N	00	N
74	20240318	160241	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15470	0	3	0.00	1581309050	102160	71.49	15660	15670	15410	20100	10830	15470	15478.79	5.88	0	5648	15990	15730	15600	15340	15210	15665	15275	262	4630	500	11750	10	1	52470133	8117	9.47	2.11	12	0.19	1634.00	7315.00	25700	20230704	-39.81	15120	20240307	2.31	19160	-19.26	20240102	15120	2.31	20240307	25700	-39.81	20230704	15120	2.31	20240307	2.38	N	009900	500	262 억		3083368	N	N	883	N	00	N
75	20240318	150241	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15420	-50	5	-0.32	1369894010	88479	61.92	15660	15670	15410	20100	10830	15470	15482.74	5.88	0	9918	15990	15730	15600	15340	15210	15665	15275	262	4630	500	11750	10	1	52470133	8091	9.44	2.11	12	0.17	1634.00	7315.00	25700	20230704	-40.00	15120	20240307	1.98	19160	-19.52	20240102	15120	1.98	20240307	25700	-40.00	20230704	15120	1.98	20240307	2.38	N	009900	500	262 억		3083368	N	N	661	N	00	N
76	20240318	140241	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15430	-40	5	-0.26	1175735090	75895	53.11	15660	15670	15410	20100	10830	15470	15491.67	5.88	0	9078	15990	15730	15600	15340	15210	15665	15275	262	4630	500	11750	10	1	52470133	8096	9.44	2.11	12	0.14	1634.00	7315.00	25700	20230704	-39.96	15120	20240307	2.05	19160	-19.47	20240102	15120	2.05	20240307	25700	-39.96	20230704	15120	2.05	20240307	2.38	N	009900	500	262 억		3083368	N	N	661	N	00	N
77	20240318	130242	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15430	-40	5	-0.26	936228840	60373	42.25	15660	15670	15410	20100	10830	15470	15507.56	5.88	0	8924	15990	15730	15600	15340	15210	15665	15275	262	4630	500	11750	10	1	52470133	8096	9.44	2.11	12	0.12	1634.00	7315.00	25700	20230704	-39.96	15120	20240307	2.05	19160	-19.47	20240102	15120	2.05	20240307	25700	-39.96	20230704	15120	2.05	20240307	2.38	N	009900	500	262 억		3083368	N	N	661	N	00	N
78	20240318	120238	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15480	10	2	0.06	680169090	43813	30.66	15660	15670	15410	20100	10830	15470	15524.67	5.88	0	9597	15990	15730	15600	15340	15210	15665	15275	262	4630	500	11750	10	1	52470133	8122	9.47	2.12	12	0.08	1634.00	7315.00	25700	20230704	-39.77	15120	20240307	2.38	19160	-19.21	20240102	15120	2.38	20240307	25700	-39.77	20230704	15120	2.38	20240307	2.38	N	009900	500	262 억		3083368	N	N	661	N	00	N
79	20240318	110242	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15520	50	2	0.32	556066540	35795	25.05	15660	15670	15410	20100	10830	15470	15535.20	5.88	0	8258	15990	15730	15600	15340	15210	15665	15275	262	4630	500	11750	10	1	52470133	8143	9.50	2.12	12	0.07	1634.00	7315.00	25700	20230704	-39.61	15120	20240307	2.65	19160	-19.00	20240102	15120	2.65	20240307	25700	-39.61	20230704	15120	2.65	20240307	2.38	N	009900	500	262 억		3083368	N	N	661	N	00	N
80	20240318	100241	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15560	90	2	0.58	423986730	27281	19.09	15660	15670	15430	20100	10830	15470	15542.11	5.88	0	7807	15990	15730	15600	15340	15210	15665	15275	262	4630	500	11750	10	1	52470133	8164	9.52	2.13	12	0.05	1634.00	7315.00	25700	20230704	-39.46	15120	20240307	2.91	19160	-18.79	20240102	15120	2.91	20240307	25700	-39.46	20230704	15120	2.91	20240307	2.38	N	009900	500	262 억		3083368	N	N	661	N	00	N
81	20240318	090240	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15620	150	2	0.97	73380170	4693	3.28	15660	15670	15570	20100	10830	15470	15645.20	5.88	0	260	15990	15730	15600	15340	15210	15665	15275	262	4630	500	11750	10	1	52470133	8196	9.56	2.14	12	0.01	1634.00	7315.00	25700	20230704	-39.22	15120	20240307	3.31	19160	-18.48	20240102	15120	3.31	20240307	25700	-39.22	20230704	15120	3.31	20240307	2.38	N	009900	500	262 억		3083368	N	N	661	N	00	N
82	20240315	160240	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15470	-330	5	-2.09	2214232640	142602	92.55	15800	15860	15470	20500	11060	15800	15527.32	5.89	0	-38043	16166	15982	15866	15682	15566	15950	15650	262	4700	500	12000	10	1	52470133	8117	9.47	2.11	12	0.27	1634.00	7315.00	25700	20230704	-39.81	15120	20240307	2.31	19160	-19.26	20240102	15120	2.31	20240307	25700	-39.81	20230704	15120	2.31	20240307	2.39	N	009900	500	262 억		3093001	N	N	661	N	00	N
83	20240315	150226	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15480	-320	5	-2.03	1918682340	123503	80.15	15800	15860	15470	20500	11060	15800	15535.40	5.89	0	-28941	16166	15982	15866	15682	15566	15950	15650	262	4700	500	12000	10	1	52470133	8122	9.47	2.12	12	0.24	1634.00	7315.00	25700	20230704	-39.77	15120	20240307	2.38	19160	-19.21	20240102	15120	2.38	20240307	25700	-39.77	20230704	15120	2.38	20240307	2.39	N	009900	500	262 억		3093001	N	N	606	N	00	N
84	20240315	140228	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15490	-310	5	-1.96	1708880870	109955	71.36	15800	15860	15470	20500	11060	15800	15541.52	5.89	0	-20897	16166	15982	15866	15682	15566	15950	15650	262	4700	500	12000	10	1	52470133	8128	9.48	2.12	12	0.21	1634.00	7315.00	25700	20230704	-39.73	15120	20240307	2.45	19160	-19.15	20240102	15120	2.45	20240307	25700	-39.73	20230704	15120	2.45	20240307	2.39	N	009900	500	262 억		3093001	N	N	606	N	00	N
85	20240315	130239	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15510	-290	5	-1.84	1404794280	90341	58.63	15800	15860	15470	20500	11060	15800	15549.77	5.89	0	-13674	16166	15982	15866	15682	15566	15950	15650	262	4700	500	12000	10	1	52470133	8138	9.49	2.12	12	0.17	1634.00	7315.00	25700	20230704	-39.65	15120	20240307	2.58	19160	-19.05	20240102	15120	2.58	20240307	25700	-39.65	20230704	15120	2.58	20240307	2.39	N	009900	500	262 억		3093001	N	N	606	N	00	N
86	20240315	120240	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15570	-230	5	-1.46	1173352120	75434	48.95	15800	15860	15470	20500	11060	15800	15554.52	5.89	0	-11869	16166	15982	15866	15682	15566	15950	15650	262	4700	500	12000	10	1	52470133	8170	9.53	2.13	12	0.14	1634.00	7315.00	25700	20230704	-39.42	15120	20240307	2.98	19160	-18.74	20240102	15120	2.98	20240307	25700	-39.42	20230704	15120	2.98	20240307	2.39	N	009900	500	262 억		3093001	N	N	606	N	00	N
87	20240315	110239	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15620	-180	5	-1.14	1086468750	69854	45.33	15800	15860	15470	20500	11060	15800	15553.24	5.89	0	-9738	16166	15982	15866	15682	15566	15950	15650	262	4700	500	12000	10	1	52470133	8196	9.56	2.14	12	0.13	1634.00	7315.00	25700	20230704	-39.22	15120	20240307	3.31	19160	-18.48	20240102	15120	3.31	20240307	25700	-39.22	20230704	15120	3.31	20240307	2.39	N	009900	500	262 억		3093001	N	N	606	N	00	N
88	20240315	100240	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15510	-290	5	-1.84	764768100	49146	31.89	15800	15860	15470	20500	11060	15800	15560.90	5.89	0	-11218	16166	15982	15866	15682	15566	15950	15650	262	4700	500	12000	10	1	52470133	8138	9.49	2.12	12	0.09	1634.00	7315.00	25700	20230704	-39.65	15120	20240307	2.58	19160	-19.05	20240102	15120	2.58	20240307	25700	-39.65	20230704	15120	2.58	20240307	2.39	N	009900	500	262 억		3093001	N	N	606	N	00	N
89	20240315	090240	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15800	0	3	0.00	27666790	1750	1.14	15800	15860	15800	20500	11060	15800	15809.88	5.89	0	-176	16166	15982	15866	15682	15566	15950	15650	262	4700	500	12000	10	1	52470133	8290	9.67	2.16	12	0.00	1634.00	7315.00	25700	20230704	-38.52	15120	20240307	4.50	19160	-17.54	20240102	15120	4.50	20240307	25700	-38.52	20230704	15120	4.50	20240307	2.39	N	009900	500	262 억		3093001	N	N	606	N	00	N
90	20240314	160237	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15800	-70	5	-0.44	2440547260	153875	85.16	15800	16050	15750	20600	11110	15870	15860.72	5.84	0	1509	16190	16030	15880	15720	15570	15955	15645	262	4730	500	12060	10	1	52470133	8290	9.67	2.16	12	0.29	1634.00	7315.00	25700	20230704	-38.52	15120	20240307	4.50	19160	-17.54	20240102	15120	4.50	20240307	25700	-38.52	20230704	15120	4.50	20240307	2.39	N	009900	500	262 억		3064727	N	N	606	N	00	N
91	20240314	150239	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15840	-30	5	-0.19	1863930650	117398	64.97	15800	16050	15750	20600	11110	15870	15877.02	5.84	0	13453	16190	16030	15880	15720	15570	15955	15645	262	4730	500	12060	10	1	52470133	8311	9.69	2.17	12	0.22	1634.00	7315.00	25700	20230704	-38.37	15120	20240307	4.76	19160	-17.33	20240102	15120	4.76	20240307	25700	-38.37	20230704	15120	4.76	20240307	2.39	N	009900	500	262 억		3064727	N	N	1566	N	00	N
92	20240314	140237	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15860	-10	5	-0.06	1559567570	98190	54.34	15800	16050	15750	20600	11110	15870	15883.16	5.84	0	12761	16190	16030	15880	15720	15570	15955	15645	262	4730	500	12060	10	1	52470133	8322	9.71	2.17	12	0.19	1634.00	7315.00	25700	20230704	-38.29	15120	20240307	4.89	19160	-17.22	20240102	15120	4.89	20240307	25700	-38.29	20230704	15120	4.89	20240307	2.39	N	009900	500	262 억		3064727	N	N	1566	N	00	N
93	20240314	130237	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	16030	160	2	1.01	1252930510	78901	43.66	15800	16050	15750	20600	11110	15870	15879.78	5.84	0	11792	16190	16030	15880	15720	15570	15955	15645	262	4730	500	12060	10	1	52470133	8411	9.81	2.19	12	0.15	1634.00	7315.00	25700	20230704	-37.63	15120	20240307	6.02	19160	-16.34	20240102	15120	6.02	20240307	25700	-37.63	20230704	15120	6.02	20240307	2.39	N	009900	500	262 억		3064727	N	N	1566	N	00	N
94	20240314	120237	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15860	-10	5	-0.06	952886620	60088	33.25	15800	15960	15750	20600	11110	15870	15858.18	5.84	0	7645	16190	16030	15880	15720	15570	15955	15645	262	4730	500	12060	10	1	52470133	8322	9.71	2.17	12	0.11	1634.00	7315.00	25700	20230704	-38.29	15120	20240307	4.89	19160	-17.22	20240102	15120	4.89	20240307	25700	-38.29	20230704	15120	4.89	20240307	2.39	N	009900	500	262 억		3064727	N	N	1566	N	00	N
95	20240314	110238	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15890	20	2	0.13	759140620	47885	26.50	15800	15960	15750	20600	11110	15870	15853.40	5.84	0	5696	16190	16030	15880	15720	15570	15955	15645	262	4730	500	12060	10	1	52470133	8338	9.72	2.17	12	0.09	1634.00	7315.00	25700	20230704	-38.17	15120	20240307	5.09	19160	-17.07	20240102	15120	5.09	20240307	25700	-38.17	20230704	15120	5.09	20240307	2.39	N	009900	500	262 억		3064727	N	N	1566	N	00	N
96	20240314	100239	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15930	60	2	0.38	452565800	28614	15.84	15800	15960	15750	20600	11110	15870	15816.18	5.84	0	8661	16190	16030	15880	15720	15570	15955	15645	262	4730	500	12060	10	1	52470133	8358	9.75	2.18	12	0.05	1634.00	7315.00	25700	20230704	-38.02	15120	20240307	5.36	19160	-16.86	20240102	15120	5.36	20240307	25700	-38.02	20230704	15120	5.36	20240307	2.39	N	009900	500	262 억		3064727	N	N	1566	N	00	N
97	20240314	090237	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15760	-110	5	-0.69	52651270	3335	1.85	15800	15830	15750	20600	11110	15870	15786.74	5.84	0	502	16190	16030	15880	15720	15570	15955	15645	262	4730	500	12060	10	1	52470133	8269	9.65	2.15	12	0.01	1634.00	7315.00	25700	20230704	-38.68	15120	20240307	4.23	19160	-17.75	20240102	15120	4.23	20240307	25700	-38.68	20230704	15120	4.23	20240307	2.39	N	009900	500	262 억		3064727	N	N	1566	N	00	N
98	20240313	160237	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15870	-40	5	-0.25	2840322440	178848	81.78	16040	16040	15730	20650	11140	15910	15881.23	5.84	0	2959	16323	16116	15823	15616	15323	16220	15720	262	4740	500	12090	10	1	52470133	8327	9.71	2.17	12	0.34	1634.00	7315.00	25700	20230704	-38.25	15120	20240307	4.96	19160	-17.17	20240102	15120	4.96	20240307	25700	-38.25	20230704	15120	4.96	20240307	2.39	N	009900	500	262 억		3062007	N	N	1566	N	00	N
99	20240313	150236	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15870	-40	5	-0.25	2528681820	159150	72.78	16040	16040	15730	20650	11140	15910	15888.67	5.84	0	-5946	16323	16116	15823	15616	15323	16220	15720	262	4740	500	12090	10	1	52470133	8327	9.71	2.17	12	0.30	1634.00	7315.00	25700	20230704	-38.25	15120	20240307	4.96	19160	-17.17	20240102	15120	4.96	20240307	25700	-38.25	20230704	15120	4.96	20240307	2.39	N	009900	500	262 억		3062007	N	N	0	N	00	N
100	20240313	140238	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15750	-160	5	-1.01	2062908090	129691	59.31	16040	16040	15730	20650	11140	15910	15906.33	5.84	0	-22003	16323	16116	15823	15616	15323	16220	15720	262	4740	500	12090	10	1	52470133	8264	9.64	2.15	12	0.25	1634.00	7315.00	25700	20230704	-38.72	15120	20240307	4.17	19160	-17.80	20240102	15120	4.17	20240307	25700	-38.72	20230704	15120	4.17	20240307	2.39	N	009900	500	262 억		3062007	N	N	0	N	00	N
101	20240313	130239	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15830	-80	5	-0.50	1690103800	106087	48.51	16040	16040	15800	20650	11140	15910	15931.30	5.84	0	-22592	16323	16116	15823	15616	15323	16220	15720	262	4740	500	12090	10	1	52470133	8306	9.69	2.16	12	0.20	1634.00	7315.00	25700	20230704	-38.40	15120	20240307	4.70	19160	-17.38	20240102	15120	4.70	20240307	25700	-38.40	20230704	15120	4.70	20240307	2.39	N	009900	500	262 억		3062007	N	N	0	N	00	N
102	20240313	120236	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15820	-90	5	-0.57	1426497330	89425	40.89	16040	16040	15810	20650	11140	15910	15951.89	5.84	0	-22577	16323	16116	15823	15616	15323	16220	15720	262	4740	500	12090	10	1	52470133	8301	9.68	2.16	12	0.17	1634.00	7315.00	25700	20230704	-38.44	15120	20240307	4.63	19160	-17.43	20240102	15120	4.63	20240307	25700	-38.44	20230704	15120	4.63	20240307	2.39	N	009900	500	262 억		3062007	N	N	0	N	00	N
103	20240313	110236	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15940	30	2	0.19	1012911060	63420	29.00	16040	16040	15920	20650	11140	15910	15971.48	5.84	0	-11715	16323	16116	15823	15616	15323	16220	15720	262	4740	500	12090	10	1	52470133	8364	9.76	2.18	12	0.12	1634.00	7315.00	25700	20230704	-37.98	15120	20240307	5.42	19160	-16.81	20240102	15120	5.42	20240307	25700	-37.98	20230704	15120	5.42	20240307	2.39	N	009900	500	262 억		3062007	N	N	0	N	00	N
104	20240313	100236	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15950	40	2	0.25	822937270	51516	23.56	16040	16040	15920	20650	11140	15910	15974.40	5.84	0	-8892	16323	16116	15823	15616	15323	16220	15720	262	4740	500	12090	10	1	52470133	8369	9.76	2.18	12	0.10	1634.00	7315.00	25700	20230704	-37.94	15120	20240307	5.49	19160	-16.75	20240102	15120	5.49	20240307	25700	-37.94	20230704	15120	5.49	20240307	2.39	N	009900	500	262 억		3062007	N	N	0	N	00	N
105	20240313	090236	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15990	80	2	0.50	121210000	7569	3.46	16040	16040	15970	20650	11140	15910	16014.02	5.84	0	-4676	16323	16116	15823	15616	15323	16220	15720	262	4740	500	12090	10	1	52470133	8390	9.79	2.19	12	0.01	1634.00	7315.00	25700	20230704	-37.78	15120	20240307	5.75	19160	-16.54	20240102	15120	5.75	20240307	25700	-37.78	20230704	15120	5.75	20240307	2.39	N	009900	500	262 억		3062007	N	N	0	N	00	N
106	20240312	160233	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15910	380	2	2.45	3447604590	217073	142.04	15530	16030	15530	20150	10880	15530	15882.19	5.79	0	28259	15923	15726	15503	15306	15083	15825	15405	262	4620	500	11800	10	1	52470133	8348	9.74	2.17	12	0.41	1634.00	7315.00	25700	20230704	-38.09	15120	20240307	5.22	19160	-16.96	20240102	15120	5.22	20240307	25700	-38.09	20230704	15120	5.22	20240307	2.38	N	009900	500	262 억		3036039	N	N	929	N	00	N
107	20240312	150233	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15890	360	2	2.32	3260716630	205317	134.35	15530	16030	15530	20150	10880	15530	15881.45	5.79	0	27532	15923	15726	15503	15306	15083	15825	15405	262	4620	500	11800	10	1	52470133	8338	9.72	2.17	12	0.39	1634.00	7315.00	25700	20230704	-38.17	15120	20240307	5.09	19160	-17.07	20240102	15120	5.09	20240307	25700	-38.17	20230704	15120	5.09	20240307	2.38	N	009900	500	262 억		3036039	N	N	929	N	00	N
108	20240312	140232	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15840	310	2	2.00	2855670230	179769	117.63	15530	16030	15530	20150	10880	15530	15885.31	5.79	0	17802	15923	15726	15503	15306	15083	15825	15405	262	4620	500	11800	10	1	52470133	8311	9.69	2.17	12	0.34	1634.00	7315.00	25700	20230704	-38.37	15120	20240307	4.76	19160	-17.33	20240102	15120	4.76	20240307	25700	-38.37	20230704	15120	4.76	20240307	2.38	N	009900	500	262 억		3036039	N	N	929	N	00	N
109	20240312	130228	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15960	430	2	2.77	2296216080	144555	94.59	15530	16030	15530	20150	10880	15530	15884.83	5.79	0	32815	15923	15726	15503	15306	15083	15825	15405	262	4620	500	11800	10	1	52470133	8374	9.77	2.18	12	0.28	1634.00	7315.00	25700	20230704	-37.90	15120	20240307	5.56	19160	-16.70	20240102	15120	5.56	20240307	25700	-37.90	20230704	15120	5.56	20240307	2.38	N	009900	500	262 억		3036039	N	N	929	N	00	N
110	20240312	120234	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	16020	490	2	3.16	2064607470	130044	85.10	15530	16030	15530	20150	10880	15530	15876.34	5.79	0	31721	15923	15726	15503	15306	15083	15825	15405	262	4620	500	11800	10	1	52470133	8406	9.80	2.19	12	0.25	1634.00	7315.00	25700	20230704	-37.67	15120	20240307	5.95	19160	-16.39	20240102	15120	5.95	20240307	25700	-37.67	20230704	15120	5.95	20240307	2.38	N	009900	500	262 억		3036039	N	N	929	N	00	N
111	20240312	110234	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15990	460	2	2.96	1751236360	110439	72.27	15530	16030	15530	20150	10880	15530	15857.17	5.79	0	31264	15923	15726	15503	15306	15083	15825	15405	262	4620	500	11800	10	1	52470133	8390	9.79	2.19	12	0.21	1634.00	7315.00	25700	20230704	-37.78	15120	20240307	5.75	19160	-16.54	20240102	15120	5.75	20240307	25700	-37.78	20230704	15120	5.75	20240307	2.38	N	009900	500	262 억		3036039	N	N	929	N	00	N
112	20240312	100233	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15880	350	2	2.25	1048774740	66395	43.45	15530	15930	15530	20150	10880	15530	15796.16	5.79	0	16064	15923	15726	15503	15306	15083	15825	15405	262	4620	500	11800	10	1	52470133	8332	9.72	2.17	12	0.13	1634.00	7315.00	25700	20230704	-38.21	15120	20240307	5.03	19160	-17.12	20240102	15120	5.03	20240307	25700	-38.21	20230704	15120	5.03	20240307	2.38	N	009900	500	262 억		3036039	N	N	929	N	00	N
113	20240312	090234	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15630	100	2	0.64	45850790	2951	1.93	15530	15640	15530	20150	10880	15530	15537.48	5.79	0	655	15923	15726	15503	15306	15083	15825	15405	262	4620	500	11800	10	1	52470133	8201	9.57	2.14	12	0.01	1634.00	7315.00	25700	20230704	-39.18	15120	20240307	3.37	19160	-18.42	20240102	15120	3.37	20240307	25700	-39.18	20230704	15120	3.37	20240307	2.38	N	009900	500	262 억		3036039	N	N	929	N	00	N
114	20240311	160233	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15530	200	2	1.30	2366390440	152363	98.93	15330	15700	15280	19920	10740	15330	15531.31	5.79	0	-2823	15610	15470	15340	15200	15070	15540	15270	262	4590	500	11650	10	1	52470133	8149	9.50	2.12	12	0.29	1634.00	7315.00	25700	20230704	-39.57	15120	20240307	2.71	19160	-18.95	20240102	15120	2.71	20240307	25700	-39.57	20230704	15120	2.71	20240307	2.38	N	009900	500	262 억		3037207	N	N	929	N	00	N
115	20240311	150234	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15540	210	2	1.37	2248649800	144782	94.01	15330	15700	15280	19920	10740	15330	15531.32	5.79	0	-1385	15610	15470	15340	15200	15070	15540	15270	262	4590	500	11650	10	1	52470133	8154	9.51	2.12	12	0.28	1634.00	7315.00	25700	20230704	-39.53	15120	20240307	2.78	19160	-18.89	20240102	15120	2.78	20240307	25700	-39.53	20230704	15120	2.78	20240307	2.38	N	009900	500	262 억		3037207	N	N	46	N	00	N
116	20240311	140232	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15530	200	2	1.30	2039074640	131291	85.25	15330	15700	15280	19920	10740	15330	15531.00	5.79	0	-2321	15610	15470	15340	15200	15070	15540	15270	262	4590	500	11650	10	1	52470133	8149	9.50	2.12	12	0.25	1634.00	7315.00	25700	20230704	-39.57	15120	20240307	2.71	19160	-18.95	20240102	15120	2.71	20240307	25700	-39.57	20230704	15120	2.71	20240307	2.38	N	009900	500	262 억		3037207	N	N	46	N	00	N
117	20240311	130233	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15520	190	2	1.24	1872241180	120553	78.27	15330	15700	15280	19920	10740	15330	15530.49	5.79	0	-3053	15610	15470	15340	15200	15070	15540	15270	262	4590	500	11650	10	1	52470133	8143	9.50	2.12	12	0.23	1634.00	7315.00	25700	20230704	-39.61	15120	20240307	2.65	19160	-19.00	20240102	15120	2.65	20240307	25700	-39.61	20230704	15120	2.65	20240307	2.38	N	009900	500	262 억		3037207	N	N	46	N	00	N
118	20240311	120234	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15530	200	2	1.30	1653670660	106471	69.13	15330	15700	15280	19920	10740	15330	15531.71	5.79	0	-4388	15610	15470	15340	15200	15070	15540	15270	262	4590	500	11650	10	1	52470133	8149	9.50	2.12	12	0.20	1634.00	7315.00	25700	20230704	-39.57	15120	20240307	2.71	19160	-18.95	20240102	15120	2.71	20240307	25700	-39.57	20230704	15120	2.71	20240307	2.38	N	009900	500	262 억		3037207	N	N	46	N	00	N
119	20240311	110233	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15650	320	2	2.09	1311793320	84559	54.90	15330	15700	15280	19920	10740	15330	15513.42	5.79	0	2406	15610	15470	15340	15200	15070	15540	15270	262	4590	500	11650	10	1	52470133	8212	9.58	2.14	12	0.16	1634.00	7315.00	25700	20230704	-39.11	15120	20240307	3.51	19160	-18.32	20240102	15120	3.51	20240307	25700	-39.11	20230704	15120	3.51	20240307	2.38	N	009900	500	262 억		3037207	N	N	46	N	00	N
120	20240311	100231	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15610	280	2	1.83	896071760	57995	37.66	15330	15640	15280	19920	10740	15330	15450.91	5.79	0	6669	15610	15470	15340	15200	15070	15540	15270	262	4590	500	11650	10	1	52470133	8191	9.55	2.13	12	0.11	1634.00	7315.00	25700	20230704	-39.26	15120	20240307	3.24	19160	-18.53	20240102	15120	3.24	20240307	25700	-39.26	20230704	15120	3.24	20240307	2.38	N	009900	500	262 억		3037207	N	N	46	N	00	N
121	20240311	090230	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15310	-20	5	-0.13	69116700	4510	2.93	15330	15370	15280	19920	10740	15330	15325.18	5.79	0	-283	15610	15470	15340	15200	15070	15540	15270	262	4590	500	11650	10	1	52470133	8033	9.37	2.09	12	0.01	1634.00	7315.00	25700	20230704	-40.43	15120	20240307	1.26	19160	-20.09	20240102	15120	1.26	20240307	25700	-40.43	20230704	15120	1.26	20240307	2.38	N	009900	500	262 억		3037207	N	N	46	N	00	N
122	20240308	160232	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15330	170	2	1.12	2344076830	152596	56.84	15320	15480	15210	19700	10620	15160	15361.46	5.76	0	21620	15693	15426	15273	15006	14853	15350	14930	262	4540	500	11520	10	1	52470133	8044	9.38	2.10	12	0.29	1634.00	7315.00	25700	20230704	-40.35	15120	20240307	1.39	19160	-19.99	20240102	15120	1.39	20240307	25700	-40.35	20230704	15120	1.39	20240307	2.36	N	009900	500	262 억		3020697	N	N	46	N	00	N
123	20240308	150232	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15300	140	2	0.92	2161759890	140706	52.41	15320	15480	15210	19700	10620	15160	15363.67	5.76	0	18349	15693	15426	15273	15006	14853	15350	14930	262	4540	500	11520	10	1	52470133	8028	9.36	2.09	12	0.27	1634.00	7315.00	25700	20230704	-40.47	15120	20240307	1.19	19160	-20.15	20240102	15120	1.19	20240307	25700	-40.47	20230704	15120	1.19	20240307	2.36	N	009900	500	262 억		3020697	N	N	462	N	00	N
124	20240308	140231	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15230	70	2	0.46	1891429870	122964	45.80	15320	15480	15230	19700	10620	15160	15381.98	5.76	0	12219	15693	15426	15273	15006	14853	15350	14930	262	4540	500	11520	10	1	52470133	7991	9.32	2.08	12	0.23	1634.00	7315.00	25700	20230704	-40.74	15120	20240307	0.73	19160	-20.51	20240102	15120	0.73	20240307	25700	-40.74	20230704	15120	0.73	20240307	2.36	N	009900	500	262 억		3020697	N	N	462	N	00	N
125	20240308	130231	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15320	160	2	1.06	1666289550	108232	40.31	15320	15480	15260	19700	10620	15160	15395.54	5.76	0	13053	15693	15426	15273	15006	14853	15350	14930	262	4540	500	11520	10	1	52470133	8038	9.38	2.09	12	0.21	1634.00	7315.00	25700	20230704	-40.39	15120	20240307	1.32	19160	-20.04	20240102	15120	1.32	20240307	25700	-40.39	20230704	15120	1.32	20240307	2.36	N	009900	500	262 억		3020697	N	N	462	N	00	N
126	20240308	120232	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15340	180	2	1.19	1421372860	92253	34.36	15320	15480	15260	19700	10620	15160	15407.33	5.76	0	15120	15693	15426	15273	15006	14853	15350	14930	262	4540	500	11520	10	1	52470133	8049	9.39	2.10	12	0.18	1634.00	7315.00	25700	20230704	-40.31	15120	20240307	1.46	19160	-19.94	20240102	15120	1.46	20240307	25700	-40.31	20230704	15120	1.46	20240307	2.36	N	009900	500	262 억		3020697	N	N	462	N	00	N
127	20240308	110231	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15440	280	2	1.85	1151182210	74719	27.83	15320	15480	15260	19700	10620	15160	15406.82	5.76	0	16349	15693	15426	15273	15006	14853	15350	14930	262	4540	500	11520	10	1	52470133	8101	9.45	2.11	12	0.14	1634.00	7315.00	25700	20230704	-39.92	15120	20240307	2.12	19160	-19.42	20240102	15120	2.12	20240307	25700	-39.92	20230704	15120	2.12	20240307	2.36	N	009900	500	262 억		3020697	N	N	462	N	00	N
128	20240308	100230	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15430	270	2	1.78	798087720	51868	19.32	15320	15480	15260	19700	10620	15160	15386.90	5.76	0	19212	15693	15426	15273	15006	14853	15350	14930	262	4540	500	11520	10	1	52470133	8096	9.44	2.11	12	0.10	1634.00	7315.00	25700	20230704	-39.96	15120	20240307	2.05	19160	-19.47	20240102	15120	2.05	20240307	25700	-39.96	20230704	15120	2.05	20240307	2.36	N	009900	500	262 억		3020697	N	N	462	N	00	N
129	20240308	090230	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15300	140	2	0.92	80241750	5241	1.95	15320	15340	15260	19700	10620	15160	15310.39	5.76	0	1361	15693	15426	15273	15006	14853	15350	14930	262	4540	500	11520	10	1	52470133	8028	9.36	2.09	12	0.01	1634.00	7315.00	25700	20230704	-40.47	15120	20240307	1.19	19160	-20.15	20240102	15120	1.19	20240307	25700	-40.47	20230704	15120	1.19	20240307	2.36	N	009900	500	262 억		3020697	N	N	462	N	00	N
130	20240307	160230	55	30.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	15160	-320	5	-2.07	4047489410	265879	109.41	15500	15540	15120	20100	10840	15480	15223.16	5.84	0	-3140	15886	15682	15566	15362	15246	15625	15305	262	4620	500	11760	10	1	52470133	7954	9.28	2.07	12	0.51	1634.00	7315.00	25700	20230704	-41.01	15120	20240307	0.26	19160	-20.88	20240102	15120	0.26	20240307	25700	-41.01	20230704	15120	0.26	20240307	2.33	N	009900	500	262 억		3066726	N	N	462	N	00	N
131	20240307	150222	55	30.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	15150	-330	5	-2.13	3821935540	251014	103.30	15500	15540	15120	20100	10840	15480	15225.94	5.84	0	-4225	15886	15682	15566	15362	15246	15625	15305	262	4620	500	11760	10	1	52470133	7949	9.27	2.07	12	0.48	1634.00	7315.00	25700	20230704	-41.05	15120	20240307	0.20	19160	-20.93	20240102	15120	0.20	20240307	25700	-41.05	20230704	15120	0.20	20240307	2.33	N	009900	500	262 억		3066726	N	N	512	N	00	N
132	20240307	140228	55	30.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	15150	-330	5	-2.13	3301817070	216649	89.15	15500	15540	15140	20100	10840	15480	15240.35	5.84	0	-4962	15886	15682	15566	15362	15246	15625	15305	262	4620	500	11760	10	1	52470133	7949	9.27	2.07	12	0.41	1634.00	7315.00	25700	20230704	-41.05	15140	20240307	0.07	19160	-20.93	20240102	15140	0.07	20240307	25700	-41.05	20230704	15140	0.07	20240307	2.33	N	009900	500	262 억		3066726	N	N	512	N	00	N
133	20240307	130228	55	30.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	15150	-330	5	-2.13	2913283510	190999	78.60	15500	15540	15140	20100	10840	15480	15252.82	5.84	0	-5981	15886	15682	15566	15362	15246	15625	15305	262	4620	500	11760	10	1	52470133	7949	9.27	2.07	12	0.36	1634.00	7315.00	25700	20230704	-41.05	15140	20240307	0.07	19160	-20.93	20240102	15140	0.07	20240307	25700	-41.05	20230704	15140	0.07	20240307	2.33	N	009900	500	262 억		3066726	N	N	512	N	00	N
134	20240307	120229	55	30.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	15170	-310	5	-2.00	2466961170	161546	66.48	15500	15540	15140	20100	10840	15480	15270.89	5.84	0	-2333	15886	15682	15566	15362	15246	15625	15305	262	4620	500	11760	10	1	52470133	7960	9.28	2.07	12	0.31	1634.00	7315.00	25700	20230704	-40.97	15140	20240307	0.20	19160	-20.82	20240102	15140	0.20	20240307	25700	-40.97	20230704	15140	0.20	20240307	2.33	N	009900	500	262 억		3066726	N	N	512	N	00	N
135	20240307	110231	55	30.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	15250	-230	5	-1.49	2034268680	133060	54.76	15500	15540	15140	20100	10840	15480	15288.29	5.84	0	1741	15886	15682	15566	15362	15246	15625	15305	262	4620	500	11760	10	1	52470133	8002	9.33	2.08	12	0.25	1634.00	7315.00	25700	20230704	-40.66	15140	20240307	0.73	19160	-20.41	20240102	15140	0.73	20240307	25700	-40.66	20230704	15140	0.73	20240307	2.33	N	009900	500	262 억		3066726	N	N	512	N	00	N
136	20240307	100232	55	30.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	15190	-290	5	-1.87	1544618880	100958	41.55	15500	15540	15140	20100	10840	15480	15299.54	5.84	0	-8911	15886	15682	15566	15362	15246	15625	15305	262	4620	500	11760	10	1	52470133	7970	9.30	2.08	12	0.19	1634.00	7315.00	25700	20230704	-40.89	15140	20240307	0.33	19160	-20.72	20240102	15140	0.33	20240307	25700	-40.89	20230704	15140	0.33	20240307	2.33	N	009900	500	262 억		3066726	N	N	512	N	00	N
137	20240307	090228	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15470	-10	5	-0.06	78435870	5063	2.08	15500	15540	15470	20100	10840	15480	15492.08	5.84	0	-182	15886	15682	15566	15362	15246	15625	15305	262	4620	500	11760	10	1	52470133	8117	9.47	2.11	12	0.01	1634.00	7315.00	25700	20230704	-39.81	15450	20240306	0.13	19160	-19.26	20240102	15450	0.13	20240306	25700	-39.81	20230704	15450	0.13	20240306	2.33	N	009900	500	262 억		3066726	N	N	512	N	00	N
138	20240306	160228	55	30.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	15480	-180	5	-1.15	3756876720	241562	63.87	15650	15770	15450	20350	10970	15660	15552.66	5.89	0	6425	16246	15952	15776	15482	15306	15865	15395	262	4690	500	11900	10	1	52470133	8122	9.47	2.12	12	0.46	1634.00	7315.00	25700	20230704	-39.77	15450	20240306	0.19	19160	-19.21	20240102	15450	0.19	20240306	25700	-39.77	20230704	15450	0.19	20240306	2.31	N	009900	500	262 억		3091178	N	N	512	N	00	N
139	20240306	150229	55	30.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	15460	-200	5	-1.28	3366824810	216345	57.20	15650	15770	15460	20350	10970	15660	15562.29	5.89	0	6163	16246	15952	15776	15482	15306	15865	15395	262	4690	500	11900	10	1	52470133	8112	9.46	2.11	12	0.41	1634.00	7315.00	25700	20230704	-39.84	15460	20240306	0.00	19160	-19.31	20240102	15460	0.00	20240306	25700	-39.84	20230704	15460	0.00	20240306	2.31	N	009900	500	262 억		3091178	N	N	1432	N	00	N
140	20240306	140227	55	30.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	15500	-160	5	-1.02	2532910450	162515	42.97	15650	15770	15500	20350	10970	15660	15585.70	5.89	0	6629	16246	15952	15776	15482	15306	15865	15395	262	4690	500	11900	10	1	52470133	8133	9.49	2.12	12	0.31	1634.00	7315.00	25700	20230704	-39.69	15500	20240306	0.00	19160	-19.10	20240102	15500	0.00	20240306	25700	-39.69	20230704	15500	0.00	20240306	2.31	N	009900	500	262 억		3091178	N	N	1432	N	00	N
141	20240306	130229	55	30.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	15520	-140	5	-0.89	1915068000	122693	32.44	15650	15770	15510	20350	10970	15660	15608.61	5.89	0	9136	16246	15952	15776	15482	15306	15865	15395	262	4690	500	11900	10	1	52470133	8143	9.50	2.12	12	0.23	1634.00	7315.00	25700	20230704	-39.61	15510	20240306	0.06	19160	-19.00	20240102	15510	0.06	20240306	25700	-39.61	20230704	15510	0.06	20240306	2.31	N	009900	500	262 억		3091178	N	N	1432	N	00	N
142	20240306	120229	55	30.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	15530	-130	5	-0.83	1571664950	100572	26.59	15650	15770	15510	20350	10970	15660	15627.26	5.89	0	9039	16246	15952	15776	15482	15306	15865	15395	262	4690	500	11900	10	1	52470133	8149	9.50	2.12	12	0.19	1634.00	7315.00	25700	20230704	-39.57	15510	20240306	0.13	19160	-18.95	20240102	15510	0.13	20240306	25700	-39.57	20230704	15510	0.13	20240306	2.31	N	009900	500	262 억		3091178	N	N	1432	N	00	N
143	20240306	110229	55	30.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	15580	-80	5	-0.51	1171321670	74842	19.79	15650	15770	15510	20350	10970	15660	15650.59	5.89	0	9053	16246	15952	15776	15482	15306	15865	15395	262	4690	500	11900	10	1	52470133	8175	9.53	2.13	12	0.14	1634.00	7315.00	25700	20230704	-39.38	15510	20240306	0.45	19160	-18.68	20240102	15510	0.45	20240306	25700	-39.38	20230704	15510	0.45	20240306	2.31	N	009900	500	262 억		3091178	N	N	1432	N	00	N
144	20240306	100227	55	30.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	15760	100	2	0.64	660881800	42233	11.17	15650	15770	15510	20350	10970	15660	15648.47	5.89	0	10824	16246	15952	15776	15482	15306	15865	15395	262	4690	500	11900	10	1	52470133	8269	9.65	2.15	12	0.08	1634.00	7315.00	25700	20230704	-38.68	15510	20240306	1.61	19160	-17.75	20240102	15510	1.61	20240306	25700	-38.68	20230704	15510	1.61	20240306	2.31	N	009900	500	262 억		3091178	N	N	1432	N	00	N
145	20240306	090229	55	30.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	15550	-110	5	-0.70	81880320	5249	1.39	15650	15650	15550	20350	10970	15660	15599.08	5.89	0	-1440	16246	15952	15776	15482	15306	15865	15395	262	4690	500	11900	10	1	52470133	8159	9.52	2.13	12	0.01	1634.00	7315.00	25700	20230704	-39.49	15550	20240306	0.00	19160	-18.84	20240102	15550	0.00	20240306	25700	-39.49	20230704	15550	0.00	20240306	2.31	N	009900	500	262 억		3091178	N	N	1432	N	00	N
146	20240305	160226	55	30.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	15660	-440	5	-2.73	5916016460	375421	214.80	15970	16070	15600	20900	11270	16100	15758.33	6.10	0	-61812	16480	16290	16190	16000	15900	16240	15950	262	4800	500	12230	10	1	52470133	8217	9.58	2.14	12	0.72	1634.00	7315.00	25700	20230704	-39.07	15600	20240305	0.38	19160	-18.27	20240102	15600	0.38	20240305	25700	-39.07	20230704	15600	0.38	20240305	2.29	N	009900	500	262 억		3199161	N	N	1432	N	00	N
147	20240305	150230	55	30.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	15680	-420	5	-2.61	5682633070	360528	206.27	15970	16070	15600	20900	11270	16100	15761.94	6.10	0	-59127	16480	16290	16190	16000	15900	16240	15950	262	4800	500	12230	10	1	52470133	8227	9.60	2.14	12	0.69	1634.00	7315.00	25700	20230704	-38.99	15600	20240305	0.51	19160	-18.16	20240102	15600	0.51	20240305	25700	-38.99	20230704	15600	0.51	20240305	2.29	N	009900	500	262 억		3199161	N	N	4796	N	00	N
148	20240305	140224	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15700	-400	5	-2.48	4546055600	287898	164.72	15970	16070	15700	20900	11270	16100	15790.47	6.10	0	-36230	16480	16290	16190	16000	15900	16240	15950	262	4800	500	12230	10	1	52470133	8238	9.61	2.15	12	0.55	1634.00	7315.00	25700	20230704	-38.91	15640	20231031	0.38	19160	-18.06	20240102	15700	0.00	20240305	25700	-38.91	20230704	15640	0.38	20231031	2.29	N	009900	500	262 억		3199161	N	N	4796	N	00	N
149	20240305	130226	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15710	-390	5	-2.42	3810399250	241060	137.92	15970	16070	15700	20900	11270	16100	15806.81	6.10	0	-31930	16480	16290	16190	16000	15900	16240	15950	262	4800	500	12230	10	1	52470133	8243	9.61	2.15	12	0.46	1634.00	7315.00	25700	20230704	-38.87	15640	20231031	0.45	19160	-18.01	20240102	15700	0.06	20240305	25700	-38.87	20230704	15640	0.45	20231031	2.29	N	009900	500	262 억		3199161	N	N	4796	N	00	N
150	20240305	120226	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15720	-380	5	-2.36	3206958880	202658	115.95	15970	16070	15720	20900	11270	16100	15824.44	6.10	0	-30529	16480	16290	16190	16000	15900	16240	15950	262	4800	500	12230	10	1	52470133	8248	9.62	2.15	12	0.39	1634.00	7315.00	25700	20230704	-38.83	15640	20231031	0.51	19160	-17.95	20240102	15720	0.00	20240305	25700	-38.83	20230704	15640	0.51	20231031	2.29	N	009900	500	262 억		3199161	N	N	4796	N	00	N
151	20240305	110228	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15790	-310	5	-1.93	2325254870	146672	83.92	15970	16070	15790	20900	11270	16100	15853.38	6.10	0	-19976	16480	16290	16190	16000	15900	16240	15950	262	4800	500	12230	10	1	52470133	8285	9.66	2.16	12	0.28	1634.00	7315.00	25700	20230704	-38.56	15640	20231031	0.96	19160	-17.59	20240102	15790	0.00	20240305	25700	-38.56	20230704	15640	0.96	20231031	2.29	N	009900	500	262 억		3199161	N	N	4796	N	00	N
152	20240305	100226	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15860	-240	5	-1.49	1353900840	85266	48.78	15970	16070	15810	20900	11270	16100	15878.46	6.10	0	-11828	16480	16290	16190	16000	15900	16240	15950	262	4800	500	12230	10	1	52470133	8322	9.71	2.17	12	0.16	1634.00	7315.00	25700	20230704	-38.29	15640	20231031	1.41	19160	-17.22	20240102	15810	0.32	20240305	25700	-38.29	20230704	15640	1.41	20231031	2.29	N	009900	500	262 억		3199161	N	N	4796	N	00	N
153	20240305	090226	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	15880	-220	5	-1.37	296404630	18570	10.62	15970	16070	15870	20900	11270	16100	15961.22	6.10	0	1722	16480	16290	16190	16000	15900	16240	15950	262	4800	500	12230	10	1	52470133	8332	9.72	2.17	12	0.04	1634.00	7315.00	25700	20230704	-38.21	15640	20231031	1.53	19160	-17.12	20240102	15870	0.06	20240305	25700	-38.21	20230704	15640	1.53	20231031	2.29	N	009900	500	262 억		3199161	N	N	4796	N	00	N
154	20240304	160226	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	16100	-10	5	-0.06	2786928600	172097	72.23	16200	16380	16090	20900	11280	16110	16194.23	6.14	0	-24900	16710	16410	16190	15890	15670	16560	16040	262	4790	500	12240	10	1	52470133	8448	9.85	2.20	12	0.33	1634.00	7315.00	25700	20230704	-37.35	15640	20231031	2.94	19160	-15.97	20240102	15970	0.81	20240229	25700	-37.35	20230704	15640	2.94	20231031	2.28	N	009900	500	262 억		3219353	N	N	4796	N	00	N
155	20240304	150225	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	16100	-10	5	-0.06	2574701110	158915	66.70	16200	16380	16090	20900	11280	16110	16202.01	6.14	0	-21121	16710	16410	16190	15890	15670	16560	16040	262	4790	500	12240	10	1	52470133	8448	9.85	2.20	12	0.30	1634.00	7315.00	25700	20230704	-37.35	15640	20231031	2.94	19160	-15.97	20240102	15970	0.81	20240229	25700	-37.35	20230704	15640	2.94	20231031	2.28	N	009900	500	262 억		3219353	N	N	3984	N	00	N
156	20240304	140215	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	16120	10	2	0.06	2096303190	129215	54.24	16200	16380	16110	20900	11280	16110	16223.77	6.14	0	-14772	16710	16410	16190	15890	15670	16560	16040	262	4790	500	12240	10	1	52470133	8458	9.87	2.20	12	0.25	1634.00	7315.00	25700	20230704	-37.28	15640	20231031	3.07	19160	-15.87	20240102	15970	0.94	20240229	25700	-37.28	20230704	15640	3.07	20231031	2.28	N	009900	500	262 억		3219353	N	N	3984	N	00	N
157	20240304	130225	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	16130	20	2	0.12	1864930360	114862	48.21	16200	16380	16110	20900	11280	16110	16236.76	6.14	0	-13814	16710	16410	16190	15890	15670	16560	16040	262	4790	500	12240	10	1	52470133	8463	9.87	2.21	12	0.22	1634.00	7315.00	25700	20230704	-37.24	15640	20231031	3.13	19160	-15.81	20240102	15970	1.00	20240229	25700	-37.24	20230704	15640	3.13	20231031	2.28	N	009900	500	262 억		3219353	N	N	3984	N	00	N
158	20240304	120217	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	16150	40	2	0.25	1615662640	99428	41.73	16200	16380	16110	20900	11280	16110	16250.20	6.14	0	-9260	16710	16410	16190	15890	15670	16560	16040	262	4790	500	12240	10	1	52470133	8474	9.88	2.21	12	0.19	1634.00	7315.00	25700	20230704	-37.16	15640	20231031	3.26	19160	-15.71	20240102	15970	1.13	20240229	25700	-37.16	20230704	15640	3.26	20231031	2.28	N	009900	500	262 억		3219353	N	N	3984	N	00	N
159	20240304	110223	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	16220	110	2	0.68	1328027840	81651	34.27	16200	16380	16110	20900	11280	16110	16265.54	6.14	0	-2909	16710	16410	16190	15890	15670	16560	16040	262	4790	500	12240	10	1	52470133	8511	9.93	2.22	12	0.16	1634.00	7315.00	25700	20230704	-36.89	15640	20231031	3.71	19160	-15.34	20240102	15970	1.57	20240229	25700	-36.89	20230704	15640	3.71	20231031	2.28	N	009900	500	262 억		3219353	N	N	3984	N	00	N
160	20240304	100224	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	16270	160	2	0.99	950240400	58385	24.51	16200	16380	16110	20900	11280	16110	16276.69	6.14	0	1067	16710	16410	16190	15890	15670	16560	16040	262	4790	500	12240	10	1	52470133	8537	9.96	2.22	12	0.11	1634.00	7315.00	25700	20230704	-36.69	15640	20231031	4.03	19160	-15.08	20240102	15970	1.88	20240229	25700	-36.69	20230704	15640	4.03	20231031	2.28	N	009900	500	262 억		3219353	N	N	3984	N	00	N
161	20240304	090224	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	16280	170	2	1.06	90575860	5579	2.34	16200	16340	16200	20900	11280	16110	16246.02	6.14	0	-657	16710	16410	16190	15890	15670	16560	16040	262	4790	500	12240	10	1	52470133	8542	9.96	2.23	12	0.01	1634.00	7315.00	25700	20230704	-36.65	15640	20231031	4.09	19160	-15.03	20240102	15970	1.94	20240229	25700	-36.65	20230704	15640	4.09	20231031	2.28	N	009900	500	262 억		3219353	N	N	3984	N	00	N